Shanghai Fudan Microelectronics Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	38.400	38.700	36.350	37.000	36.181	3,979,269
2022-08-23	36.600	39.100	36.000	38.200	37.354	7,619,594
2022-08-22	35.750	36.950	35.650	36.400	35.594	3,062,000
2022-08-19	36.350	36.800	35.400	35.650	34.860	1,777,000
2022-08-18	33.800	36.700	33.300	36.000	35.203	5,997,500
2022-08-17	33.550	34.450	32.900	33.850	33.100	3,146,000
2022-08-16	33.750	34.500	32.800	33.350	32.611	1,925,000
2022-08-15	33.200	34.700	32.950	33.850	33.100	3,402,000
2022-08-12	33.500	33.800	32.350	33.150	32.416	2,740,000
2022-08-11	34.700	34.850	33.200	33.600	32.856	3,026,200
2022-08-10	32.950	34.350	32.700	34.000	33.247	5,507,000
2022-08-09	32.700	33.350	32.350	33.300	32.562	1,129,910
2022-08-08	34.550	34.900	32.600	33.100	32.367	2,919,000
2022-08-05	34.200	34.700	33.300	34.400	33.638	4,190,190
2022-08-04	31.450	33.850	31.400	33.800	33.051	4,834,626
2022-08-03	29.600	31.500	29.100	31.400	30.705	3,932,000
2022-08-02	29.450	29.450	28.350	29.250	28.602	1,819,100
2022-08-01	27.950	29.450	27.500	29.450	28.798	1,961,000
2022-07-29	29.350	29.350	27.700	27.950	27.331	1,120,274
2022-07-28	30.100	30.250	28.800	29.100	28.456	1,367,000
2022-07-27	29.800	30.000	29.050	29.800	29.140	1,514,000
2022-07-26	30.350	30.900	28.800	29.800	29.140	2,267,000
2022-07-25	30.200	31.650	28.150	30.000	29.336	6,009,000
2022-07-22	29.950	30.150	29.300	30.050	29.384	1,116,000
2022-07-21	28.400	30.200	28.400	29.200	28.553	2,958,800
2022-07-20	28.450	29.150	27.750	27.900	27.282	1,410,900
2022-07-19	28.550	28.650	27.550	28.250	27.624	1,783,000
2022-07-18	28.200	28.750	26.950	28.550	27.918	1,010,500
2022-07-15	29.500	29.500	27.950	28.200	27.575	406,000
2022-07-14	27.600	29.350	27.600	29.250	28.602	1,119,000
2022-07-13	29.450	29.450	27.500	27.700	27.012	1,163,000
2022-07-12	29.850	31.100	28.300	28.600	27.890	3,048,000
2022-07-11	29.600	29.750	28.900	29.750	29.011	957,000
2022-07-08	29.600	30.150	28.900	29.600	28.865	1,469,000
2022-07-07	30.400	30.400	29.000	29.400	28.670	966,000
2022-07-06	29.600	30.900	28.850	30.400	29.645	2,902,000
2022-07-05	30.600	31.250	29.300	29.400	28.670	1,595,885
2022-07-04	31.000	31.550	29.750	31.000	30.230	2,781,653
2022-06-30	31.500	32.000	30.600	31.250	30.474	1,706,000
2022-06-29	31.050	32.250	30.150	31.750	30.961	3,087,000
2022-06-28	29.900	31.200	29.250	31.100	30.327	3,135,456
2022-06-27	29.450	30.350	29.050	29.900	29.157	3,419,000
2022-06-24	28.900	29.450	28.400	28.950	28.231	2,075,080
2022-06-23	28.050	29.600	28.050	28.750	28.036	4,468,600
2022-06-22	26.500	28.200	26.400	27.900	27.207	3,226,000
2022-06-21	25.400	26.700	24.900	26.500	25.842	2,541,000
2022-06-20	25.900	25.900	24.250	24.950	24.330	3,280,000
2022-06-17	25.350	25.900	24.500	25.650	25.013	1,601,000
2022-06-16	25.300	26.000	25.100	25.100	24.476	985,360
2022-06-15	25.200	26.050	24.800	25.000	24.379	1,946,000
2022-06-14	26.400	26.400	25.050	25.950	25.305	1,274,000
2022-06-13	26.500	26.900	26.150	26.500	25.842	2,312,000
2022-06-10	25.800	27.100	25.500	27.100	26.427	1,137,500
2022-06-09	27.450	27.450	25.550	25.950	25.305	3,172,600
2022-06-08	28.400	28.400	27.200	27.450	26.768	2,646,000
2022-06-07	29.700	29.700	27.600	27.900	27.207	2,533,000
2022-06-06	28.050	30.250	28.050	29.600	28.865	4,378,000
2022-06-02	27.500	28.300	27.500	28.150	27.451	1,105,000
2022-06-01	27.950	28.350	27.400	27.500	26.817	969,000
2022-05-31	27.900	27.950	26.900	27.950	27.256	1,495,000

← NewerPage 18 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0664 HKD
2025-07-08	0.0875 HKD
2024-06-05	0.1098 HKD
2023-06-27	0.1494 HKD
2022-07-14	0.0763 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.